Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.37 | 25.46 | 25.37 | 25.43 | 14,663 | -0.03(-0.13%) |
Mar 27, 2024 | 25.32 | 25.46 | 25.32 | 25.46 | 4,788 | +0.20(+0.78%) |
Mar 26, 2024 | 25.39 | 25.39 | 25.26 | 25.26 | 10,319 | +0.02(+0.09%) |
Mar 25, 2024 | 25.26 | 25.30 | 25.17 | 25.24 | 8,178 | +0.02(+0.09%) |
Mar 22, 2024 | 25.29 | 25.29 | 25.17 | 25.21 | 8,115 | -0.06(-0.26%) |
Mar 21, 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 11,029 | -0.03(-0.13%) |
Mar 20, 2024 | 24.98 | 25.32 | 24.98 | 25.31 | 72,392 | +0.31(+1.25%) |
Mar 19, 2024 | 24.94 | 25.05 | 24.92 | 25.00 | 12,622 | +0.06(+0.24%) |
Mar 18, 2024 | 24.93 | 25.02 | 24.93 | 24.94 | 98,524 | +0.01(+0.04%) |
Mar 15, 2024 | 24.94 | 25.02 | 24.87 | 24.93 | 16,234 | +0.12(+0.49%) |
Mar 14, 2024 | 25.01 | 25.03 | 24.73 | 24.81 | 23,349 | -0.22(-0.86%) |
Mar 13, 2024 | 24.99 | 25.06 | 24.99 | 25.02 | 56,027 | +0.06(+0.25%) |
Mar 12, 2024 | 24.80 | 24.96 | 24.79 | 24.96 | 42,929 | +0.19(+0.75%) |
Mar 11, 2024 | 24.73 | 24.79 | 24.66 | 24.77 | 16,583 | -0.12(-0.49%) |
Mar 08, 2024 | 25.07 | 25.08 | 24.85 | 24.89 | 23,275 | -0.09(-0.35%) |
Mar 07, 2024 | 24.91 | 25.00 | 24.88 | 24.98 | 11,819 | +0.27(+1.08%) |
Mar 06, 2024 | 24.77 | 24.84 | 24.71 | 24.71 | 14,180 | +0.25(+1.01%) |
Mar 05, 2024 | 24.54 | 24.62 | 24.42 | 24.47 | 136,489 | +0.01(+0.04%) |
Mar 04, 2024 | 24.56 | 24.59 | 24.46 | 24.46 | 118,484 | -0.17(-0.67%) |
Mar 01, 2024 | 24.56 | 24.65 | 24.44 | 24.62 | 27,688 | +0.21(+0.84%) |
Feb 29, 2024 | 24.54 | 24.54 | 24.34 | 24.42 | 13,280 | +0.05(+0.22%) |
Feb 28, 2024 | 24.41 | 24.44 | 24.34 | 24.36 | 10,975 | -0.15(-0.60%) |
Feb 27, 2024 | 24.51 | 24.57 | 24.51 | 24.51 | 7,419 | +0.05(+0.22%) |
Feb 26, 2024 | 24.51 | 24.51 | 24.39 | 24.46 | 30,437 | -0.05(-0.21%) |
Feb 23, 2024 | 24.50 | 24.58 | 24.48 | 24.51 | 263,192 | +0.05(+0.21%) |
Feb 22, 2024 | 24.38 | 24.50 | 24.38 | 24.46 | 23,199 | +0.26(+1.06%) |
Feb 21, 2024 | 24.18 | 24.23 | 24.14 | 24.20 | 13,632 | -0.02(-0.08%) |
Feb 20, 2024 | 24.26 | 24.26 | 24.15 | 24.22 | 53,062 | +0.07(+0.29%) |
Feb 16, 2024 | 24.07 | 24.23 | 24.07 | 24.15 | 29,782 | +0.07(+0.29%) |
Feb 15, 2024 | 23.91 | 24.10 | 23.91 | 24.08 | 41,301 | +0.27(+1.11%) |
Feb 14, 2024 | 23.70 | 23.82 | 23.67 | 23.82 | 26,361 | +0.29(+1.23%) |
Feb 13, 2024 | 23.69 | 23.76 | 23.48 | 23.53 | 14,427 | -0.40(-1.66%) |
Feb 12, 2024 | 23.86 | 23.99 | 23.86 | 23.92 | 19,752 | +0.12(+0.50%) |
Feb 09, 2024 | 23.76 | 23.83 | 23.70 | 23.80 | 11,628 | -0.03(-0.12%) |
Feb 08, 2024 | 23.86 | 23.86 | 23.69 | 23.83 | 33,586 | -0.06(-0.25%) |
Feb 07, 2024 | 23.98 | 23.98 | 23.86 | 23.89 | 10,894 | -0.01(-0.06%) |
Feb 06, 2024 | 23.77 | 23.93 | 23.77 | 23.91 | 10,423 | +0.10(+0.43%) |
Feb 05, 2024 | 23.80 | 23.85 | 23.71 | 23.80 | 21,808 | -0.21(-0.89%) |
Feb 02, 2024 | 24.03 | 24.03 | 23.89 | 24.02 | 11,623 | -0.17(-0.70%) |
Feb 01, 2024 | 24.12 | 24.23 | 24.00 | 24.19 | 6,500 | +0.18(+0.76%) |
Jan 31, 2024 | 24.26 | 24.27 | 24.00 | 24.00 | 10,251 | -0.15(-0.61%) |
Jan 30, 2024 | 24.06 | 24.19 | 24.03 | 24.15 | 14,745 | -0.01(-0.04%) |
Jan 29, 2024 | 23.99 | 24.16 | 23.94 | 24.16 | 29,757 | +0.16(+0.66%) |
Jan 26, 2024 | 24.07 | 24.08 | 23.98 | 24.00 | 72,380 | +0.06(+0.25%) |
Jan 25, 2024 | 23.89 | 23.94 | 23.81 | 23.94 | 12,943 | +0.05(+0.21%) |
Jan 24, 2024 | 24.00 | 24.04 | 23.87 | 23.89 | 43,397 | +0.15(+0.62%) |
Jan 23, 2024 | 23.72 | 23.77 | 23.66 | 23.74 | 112,621 | -0.04(-0.17%) |
Jan 22, 2024 | 23.77 | 23.86 | 23.75 | 23.78 | 22,442 | +0.06(+0.25%) |
Jan 19, 2024 | 23.67 | 23.74 | 23.51 | 23.72 | 20,595 | +0.01(+0.04%) |
Jan 18, 2024 | 23.62 | 23.71 | 23.55 | 23.71 | 71,854 | +0.19(+0.80%) |
Jan 17, 2024 | 23.44 | 23.53 | 23.44 | 23.53 | 11,631 | -0.18(-0.78%) |
Jan 16, 2024 | 23.85 | 23.85 | 23.69 | 23.71 | 40,340 | -0.41(-1.70%) |
Jan 12, 2024 | 24.14 | 24.23 | 24.05 | 24.12 | 19,459 | +0.05(+0.21%) |
Jan 11, 2024 | 23.87 | 24.07 | 23.85 | 24.07 | 19,864 | +0.01(+0.06%) |
Jan 10, 2024 | 24.03 | 24.13 | 24.02 | 24.06 | 73,667 | +0.08(+0.31%) |
Jan 09, 2024 | 24.04 | 24.04 | 23.95 | 23.98 | 12,715 | -0.26(-1.06%) |
Jan 08, 2024 | 24.09 | 24.25 | 24.05 | 24.24 | 9,000 | +0.16(+0.68%) |
Jan 05, 2024 | 24.05 | 24.28 | 24.01 | 24.08 | 13,652 | +0.06(+0.27%) |
Jan 04, 2024 | 24.04 | 24.14 | 24.01 | 24.01 | 17,825 | +0.14(+0.58%) |
Jan 03, 2024 | 23.79 | 23.93 | 23.76 | 23.87 | 19,030 | -0.13(-0.54%) |